XSpring Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.920 | 0.950 | 0.910 | 0.950 | 0.930 | 24,552,381 |
| 2024-07-25 | 0.930 | 0.940 | 0.910 | 0.910 | 0.891 | 19,301,100 |
| 2024-07-24 | 0.890 | 0.970 | 0.890 | 0.950 | 0.930 | 60,282,871 |
| 2024-07-23 | 0.930 | 0.940 | 0.890 | 0.890 | 0.872 | 31,965,199 |
| 2024-07-19 | 0.940 | 0.950 | 0.930 | 0.930 | 0.911 | 14,575,840 |
| 2024-07-18 | 0.950 | 0.960 | 0.940 | 0.940 | 0.920 | 13,702,160 |
| 2024-07-17 | 0.950 | 0.970 | 0.940 | 0.950 | 0.930 | 23,107,270 |
| 2024-07-16 | 0.960 | 0.980 | 0.950 | 0.950 | 0.930 | 30,128,760 |
| 2024-07-12 | 1.010 | 1.020 | 1.000 | 1.000 | 0.979 | 22,780,900 |
| 2024-07-11 | 1.010 | 1.020 | 1.000 | 1.010 | 0.989 | 31,792,990 |
| 2024-07-10 | 1.000 | 1.030 | 1.000 | 1.010 | 0.989 | 29,506,949 |
| 2024-07-09 | 0.990 | 1.010 | 0.980 | 1.000 | 0.979 | 37,588,398 |
| 2024-07-08 | 0.970 | 0.990 | 0.960 | 0.990 | 0.969 | 22,079,510 |
| 2024-07-05 | 0.950 | 1.000 | 0.920 | 0.970 | 0.950 | 84,560,625 |
| 2024-07-04 | 0.970 | 0.990 | 0.940 | 0.950 | 0.930 | 61,741,512 |
| 2024-07-03 | 0.980 | 0.980 | 0.950 | 0.960 | 0.940 | 26,127,170 |
| 2024-07-02 | 1.000 | 1.000 | 0.960 | 0.970 | 0.950 | 68,434,922 |
| 2024-07-01 | 1.010 | 1.030 | 0.990 | 1.000 | 0.979 | 21,197,660 |
| 2024-06-28 | 1.020 | 1.020 | 0.990 | 1.010 | 0.989 | 50,817,391 |
| 2024-06-27 | 1.030 | 1.040 | 1.010 | 1.020 | 0.999 | 20,607,230 |
| 2024-06-26 | 1.030 | 1.050 | 1.030 | 1.040 | 1.018 | 19,311,381 |
| 2024-06-25 | 1.030 | 1.070 | 1.030 | 1.040 | 1.018 | 99,917,375 |
| 2024-06-24 | 1.030 | 1.050 | 0.990 | 1.040 | 1.018 | 81,772,969 |
| 2024-06-21 | 1.000 | 1.050 | 0.980 | 1.050 | 1.028 | 83,560,148 |
| 2024-06-20 | 0.990 | 1.010 | 0.980 | 1.000 | 0.979 | 33,429,430 |
| 2024-06-19 | 1.050 | 1.050 | 0.920 | 0.990 | 0.969 | 122,887,695 |
| 2024-06-18 | 1.030 | 1.060 | 1.020 | 1.040 | 1.018 | 32,200,141 |
| 2024-06-17 | 1.040 | 1.050 | 1.000 | 1.020 | 0.999 | 33,243,441 |
| 2024-06-14 | 1.050 | 1.060 | 1.040 | 1.040 | 1.018 | 17,649,699 |
| 2024-06-13 | 1.060 | 1.070 | 1.040 | 1.060 | 1.038 | 31,207,760 |
| 2024-06-12 | 1.080 | 1.080 | 1.060 | 1.070 | 1.048 | 30,631,721 |
| 2024-06-11 | 1.060 | 1.100 | 1.060 | 1.080 | 1.058 | 34,866,602 |
| 2024-06-10 | 1.090 | 1.090 | 1.050 | 1.060 | 1.038 | 33,049,512 |
| 2024-06-07 | 1.090 | 1.100 | 1.080 | 1.090 | 1.067 | 31,448,359 |
| 2024-06-06 | 1.110 | 1.120 | 1.080 | 1.090 | 1.067 | 35,008,859 |
| 2024-06-05 | 1.100 | 1.120 | 1.090 | 1.110 | 1.087 | 60,134,969 |
| 2024-06-04 | 1.120 | 1.140 | 1.070 | 1.080 | 1.058 | 69,877,555 |
| 2024-05-31 | 1.160 | 1.170 | 1.100 | 1.110 | 1.087 | 77,794,039 |
| 2024-05-30 | 1.160 | 1.160 | 1.140 | 1.150 | 1.126 | 25,322,900 |
| 2024-05-29 | 1.160 | 1.180 | 1.150 | 1.160 | 1.136 | 27,973,529 |
| 2024-05-28 | 1.180 | 1.190 | 1.160 | 1.160 | 1.136 | 27,544,400 |
| 2024-05-27 | 1.160 | 1.200 | 1.160 | 1.180 | 1.155 | 46,303,520 |
| 2024-05-24 | 1.170 | 1.170 | 1.140 | 1.160 | 1.136 | 79,329,633 |
| 2024-05-23 | 1.220 | 1.230 | 1.180 | 1.190 | 1.165 | 106,673,203 |
| 2024-05-21 | 1.250 | 1.260 | 1.220 | 1.240 | 1.214 | 134,182,703 |
| 2024-05-20 | 1.260 | 1.280 | 1.210 | 1.230 | 1.204 | 134,924,500 |
| 2024-05-17 | 1.230 | 1.270 | 1.230 | 1.260 | 1.234 | 158,435,500 |
| 2024-05-16 | 1.230 | 1.250 | 1.220 | 1.230 | 1.204 | 101,169,508 |
| 2024-05-15 | 1.230 | 1.250 | 1.170 | 1.210 | 1.185 | 130,861,906 |
| 2024-05-14 | 1.280 | 1.290 | 1.220 | 1.220 | 1.195 | 241,913,500 |
| 2024-05-13 | 1.250 | 1.270 | 1.220 | 1.240 | 1.214 | 179,322,500 |
| 2024-05-10 | 1.200 | 1.270 | 1.180 | 1.250 | 1.224 | 384,134,469 |
| 2024-05-09 | 1.170 | 1.200 | 1.140 | 1.160 | 1.136 | 103,530,797 |
| 2024-05-08 | 1.160 | 1.190 | 1.150 | 1.180 | 1.155 | 49,650,219 |
| 2024-05-07 | 1.190 | 1.200 | 1.150 | 1.160 | 1.136 | 101,726,000 |
| 2024-05-03 | 1.130 | 1.170 | 1.130 | 1.170 | 1.146 | 93,984,398 |
| 2024-05-02 | 1.140 | 1.140 | 1.110 | 1.120 | 1.097 | 58,538,289 |
| 2024-04-30 | 1.150 | 1.170 | 1.140 | 1.140 | 1.116 | 69,675,680 |
| 2024-04-29 | 1.170 | 1.180 | 1.130 | 1.150 | 1.126 | 95,820,148 |
| 2024-04-26 | 1.190 | 1.210 | 1.140 | 1.160 | 1.136 | 267,450,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 0.0100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.